시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Hedge Industry VIP ETF 과거 주가
Goldman Sachs Hedge Industry VIP ETF · GVIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Hedge Industry VIP ETF · GVIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩230,862 | ₩231,249 | ₩230,261 | ₩230,964 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,448 | ₩231,156 | ₩227,594 | ₩228,966 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,635 | ₩232,627 | ₩230,635 | ₩231,783 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,719 | ₩234,534 | ₩232,704 | ₩233,267 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,714 | ₩232,331 | ₩229,714 | ₩232,140 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,193 | ₩229,729 | ₩228,197 | ₩228,885 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,244 | ₩227,670 | ₩224,890 | ₩227,638 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,299 | ₩228,512 | ₩227,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,164 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩227,885 | ₩228,632 | ₩226,697 | ₩227,874 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩228,018 | ₩228,018 | ₩225,427 | ₩225,949 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,794 | ₩231,196 | ₩229,086 | ₩229,893 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩228,098 | ₩229,781 | ₩227,420 | ₩229,337 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,223 | ₩231,223 | ₩228,499 | ₩229,260 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,331 | ₩232,918 | ₩231,236 | ₩231,971 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩228,940 | ₩232,010 | ₩228,940 | ₩231,694 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,119 | ₩226,259 | ₩225,054 | ₩226,259 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,124 | ₩227,124 | ₩225,195 | ₩225,722 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,763 | ₩224,988 | ₩221,093 | ₩222,527 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,121 | ₩225,121 | ₩221,850 | ₩221,850 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩225,068 | ₩226,069 | ₩224,868 | ₩224,869 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,407 | ₩229,407 | ₩228,192 | ₩228,555 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,352 | ₩229,006 | ₩227,040 | ₩227,040 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,184 | ₩232,184 | ₩230,309 | ₩230,309 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,811 | ₩234,186 | ₩231,863 | ₩232,397 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,182 | ₩231,817 | ₩231,182 | ₩231,817 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩228,886 | ₩231,877 | ₩228,219 | ₩228,219 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,228 | ₩227,463 | ₩225,228 | ₩227,053 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,321 | ₩228,018 | ₩224,787 | ₩228,018 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,237 | ₩227,628 | ₩226,643 | ₩227,628 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩230,869 | ₩231,022 | ₩228,953 | ₩228,953 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,558 | ₩232,558 | ₩230,074 | ₩231,189 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩230,902 | ₩231,236 | ₩230,582 | ₩230,950 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩230,929 | ₩231,423 | ₩230,515 | ₩230,849 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,833 | ₩229,847 | ₩227,311 | ₩229,017 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,572 | ₩233,572 | ₩230,642 | ₩230,668 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩230,875 | ₩231,490 | ₩230,235 | ₩231,405 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩233,065 | ₩233,065 | ₩231,256 | ₩231,476 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,813 | ₩233,813 | ₩231,299 | ₩231,299 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩239,066 | ₩240,027 | ₩237,978 | ₩238,338 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,225 | ₩238,225 | ₩236,816 | ₩237,461 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩236,857 | ₩237,947 | ₩236,376 | ₩236,377 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩237,057 | ₩237,057 | ₩235,244 | ₩235,244 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,292 | ₩233,319 | ₩232,297 | ₩232,785 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,373 | ₩235,041 | ₩231,957 | ₩231,957 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,240 | ₩234,240 | ₩232,391 | ₩233,973 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,774 | ₩233,692 | ₩229,774 | ₩231,436 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,814 | ₩236,496 | ₩232,918 | ₩233,332 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,492 | ₩235,468 | ₩232,945 | ₩234,391 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,440 | ₩230,595 | ₩223,866 | ₩230,327 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩230,034 | ₩230,034 | ₩223,759 | ₩224,280 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,221 | ₩225,726 | ₩220,061 | ₩225,726 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,208 | ₩220,208 | ₩214,107 | ₩214,107 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩222,892 | ₩222,892 | ₩219,808 | ₩222,160 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,235 | ₩230,235 | ₩223,960 | ₩226,180 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩233,025 | ₩233,025 | ₩227,791 | ₩228,034 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,651 | ₩235,775 | ₩232,606 | ₩233,678 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩233,959 | ₩236,309 | ₩233,959 | ₩235,031 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,328 | ₩237,284 | ₩234,180 | ₩237,196 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,583 | ₩233,132 | ₩230,335 | ₩230,335 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,217 | ₩233,038 | ₩226,323 | ₩230,353 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,815 | ₩236,296 | ₩231,636 | ₩232,279 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,461 | ₩240,461 | ₩235,007 | ₩238,359 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,634 | ₩240,461 | ₩239,099 | ₩239,540 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,300 | ₩239,683 | ₩236,363 | ₩236,658 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩244,093 | ₩244,093 | ₩240,261 | ₩242,138 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩241,997 | ₩244,119 | ₩241,623 | ₩242,515 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,835 | ₩238,003 | ₩234,755 | ₩238,003 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,261 | ₩240,395 | ₩236,549 | ₩237,917 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,652 | ₩245,629 | ₩243,652 | ₩244,015 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,563 | ₩247,377 | ₩238,445 | ₩240,205 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩248,098 | ₩248,620 | ₩245,903 | ₩245,903 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩247,884 | ₩252,237 | ₩247,884 | ₩251,935 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,139 | ₩246,496 | ₩239,513 | ₩246,015 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,301 | ₩243,361 | ₩238,993 | ₩241,747 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩246,950 | ₩246,950 | ₩240,274 | ₩244,062 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,515 | ₩242,504 | ₩238,312 | ₩240,293 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,181 | ₩243,438 | ₩239,994 | ₩240,595 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩248,846 | ₩256,509 | ₩247,704 | ₩255,988 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,759 | ₩249,206 | ₩245,428 | ₩247,684 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,336 | ₩246,022 | ₩240,568 | ₩240,702 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,187 | ₩246,549 | ₩241,863 | ₩241,863 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩242,931 | ₩245,875 | ₩242,891 | ₩245,125 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,335 | ₩237,577 | ₩235,335 | ₩236,575 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩227,945 | ₩234,866 | ₩227,945 | ₩234,866 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩230,034 | ₩230,755 | ₩225,244 | ₩225,709 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,523 | ₩236,523 | ₩224,897 | ₩231,598 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,787 | ₩236,429 | ₩231,823 | ₩234,146 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,523 | ₩236,570 | ₩230,893 | ₩230,893 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,610 | ₩242,117 | ₩236,610 | ₩241,796 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,264 | ₩242,264 | ₩239,253 | ₩240,234 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,181 | ₩241,770 | ₩240,181 | ₩241,031 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,232 | ₩241,730 | ₩237,164 | ₩240,451 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,405 | ₩239,529 | ₩237,391 | ₩239,529 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,472 | ₩240,835 | ₩236,654 | ₩239,471 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,752 | ₩238,752 | ₩236,977 | ₩238,344 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,124 | ₩238,652 | ₩236,897 | ₩237,513 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩234,013 | ₩234,013 | ₩232,647 | ₩232,647 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,555 | ₩233,439 | ₩230,215 | ₩232,732 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,498 | ₩229,620 | ₩226,343 | ₩229,363 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,455 | ₩226,870 | ₩223,926 | ₩225,072 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,449 | ₩231,449 | ₩224,894 | ₩227,327 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,395 | ₩231,676 | ₩229,994 | ₩230,539 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,505 | ₩235,248 | ₩233,465 | ₩234,758 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,786 | ₩234,479 | ₩231,169 | ₩233,532 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,748 | ₩233,748 | ₩229,300 | ₩233,559 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,560 | ₩236,670 | ₩233,465 | ₩235,205 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,688 | ₩234,407 | ₩230,688 | ₩234,403 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩233,906 | ₩233,906 | ₩229,807 | ₩230,969 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,584 | ₩234,280 | ₩232,197 | ₩234,213 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,419 | ₩229,821 | ₩228,165 | ₩228,757 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,815 | ₩226,977 | ₩224,400 | ₩225,136 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,546 | ₩225,842 | ₩223,546 | ₩225,115 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,183 | ₩223,073 | ₩219,354 | ₩223,073 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,266 | ₩220,266 | ₩218,466 | ₩219,339 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,701 | ₩221,306 | ₩218,392 | ₩219,399 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,304 | ₩223,613 | ₩222,304 | ₩223,490 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,570 | ₩223,087 | ₩220,982 | ₩222,577 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,689 | ₩221,755 | ₩218,873 | ₩219,518 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,368 | ₩221,318 | ₩219,434 | ₩221,318 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,157 | ₩222,336 | ₩217,550 | ₩217,550 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,196 | ₩221,650 | ₩219,741 | ₩221,327 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,463 | ₩222,669 | ₩221,383 | ₩221,701 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩219,087 | ₩219,347 | ₩217,850 | ₩218,978 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩216,977 | ₩218,383 | ₩216,744 | ₩218,383 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩214,961 | ₩216,850 | ₩214,961 | ₩216,537 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,260 | ₩212,956 | ₩209,260 | ₩212,956 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,048 | ₩210,676 | ₩209,260 | ₩210,071 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩206,964 | ₩208,953 | ₩206,039 | ₩208,809 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩208,993 | ₩209,100 | ₩205,682 | ₩206,506 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,313 | ₩199,259 | ₩196,967 | ₩199,259 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,566 | ₩200,182 | ₩198,566 | ₩199,305 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,252 | ₩198,780 | ₩192,252 | ₩198,263 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,751 | ₩199,080 | ₩196,751 | ₩197,331 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,796 | ₩194,868 | ₩190,249 | ₩194,559 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,810 | ₩190,810 | ₩185,216 | ₩186,444 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,317 | ₩191,637 | ₩189,007 | ₩189,167 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,684 | ₩196,684 | ₩192,171 | ₩192,171 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,054 | ₩200,916 | ₩198,927 | ₩199,445 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,657 | ₩198,887 | ₩196,057 | ₩197,952 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,179 | ₩201,383 | ₩197,926 | ₩198,380 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,060 | ₩199,060 | ₩194,014 | ₩194,988 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,631 | ₩199,474 | ₩196,190 | ₩199,380 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,265 | ₩202,799 | ₩200,035 | ₩200,035 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,624 | ₩202,899 | ₩201,597 | ₩202,354 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩201,984 | ₩201,984 | ₩201,007 | ₩201,023 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩198,954 | ₩199,601 | ₩196,711 | ₩196,991 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩199,007 | ₩199,007 | ₩197,085 | ₩197,085 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,825 | ₩203,119 | ₩201,237 | ₩202,038 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,119 | ₩205,015 | ₩202,305 | ₩202,305 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,165 | ₩202,185 | ₩195,963 | ₩202,185 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,436 | ₩201,330 | ₩198,660 | ₩198,940 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩203,933 | ₩205,796 | ₩201,757 | ₩203,816 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,534 | ₩205,562 | ₩204,534 | ₩204,921 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,530 | ₩203,787 | ₩199,394 | ₩202,805 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,851 | ₩208,513 | ₩205,896 | ₩207,712 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩207,885 | ₩210,088 | ₩207,391 | ₩208,807 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩210,983 | ₩210,983 | ₩207,672 | ₩210,764 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,142 | ₩211,563 | ₩210,088 | ₩211,349 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩210,008 | ₩210,482 | ₩209,100 | ₩210,021 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,465 | ₩212,465 | ₩208,700 | ₩209,314 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,555 | ₩214,040 | ₩210,555 | ₩213,052 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,409 | ₩212,084 | ₩210,409 | ₩211,610 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,074 | ₩212,558 | ₩209,074 | ₩211,383 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,446 | ₩210,248 | ₩207,805 | ₩208,820 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,299 | ₩211,383 | ₩208,299 | ₩209,888 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩212,905 | ₩213,506 | ₩208,640 | ₩209,154 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,558 | ₩212,558 | ₩209,167 | ₩212,184 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,649 | ₩211,170 | ₩209,234 | ₩209,461 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,433 | ₩211,176 | ₩208,433 | ₩210,596 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,510 | ₩209,037 | ₩205,389 | ₩209,037 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩204,935 | ₩207,471 | ₩203,194 | ₩204,200 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,344 | ₩212,344 | ₩205,015 | ₩207,431 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,657 | ₩218,172 | ₩211,610 | ₩214,120 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,427 | ₩216,443 | ₩214,176 | ₩215,963 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,149 | ₩216,149 | ₩210,981 | ₩212,142 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩216,884 | ₩216,884 | ₩212,324 | ₩215,348 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩215,949 | ₩216,350 | ₩215,195 | ₩215,789 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,387 | ₩215,144 | ₩213,800 | ₩214,441 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,773 | ₩214,888 | ₩213,546 | ₩213,546 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩214,988 | ₩215,587 | ₩213,599 | ₩213,728 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩214,868 | ₩215,242 | ₩213,105 | ₩215,001 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,435 | ₩213,842 | ₩209,948 | ₩212,758 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,513 | ₩211,543 | ₩208,513 | ₩208,847 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,212 | ₩213,212 | ₩211,036 | ₩211,036 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,653 | ₩214,447 | ₩212,251 | ₩212,505 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,051 | ₩212,051 | ₩210,382 | ₩211,610 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,292 | ₩213,292 | ₩212,004 | ₩212,865 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,064 | ₩213,479 | ₩211,944 | ₩213,252 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,103 | ₩211,764 | ₩210,542 | ₩211,557 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,744 | ₩211,744 | ₩208,688 | ₩209,568 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩213,079 | ₩213,079 | ₩211,236 | ₩211,717 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩209,915 | ₩213,720 | ₩209,915 | ₩213,720 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩209,928 | ₩209,928 | ₩209,214 | ₩209,527 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,259 | ₩209,114 | ₩207,338 | ₩208,553 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,258 | ₩208,258 | ₩206,804 | ₩206,804 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,820 | ₩209,087 | ₩208,319 | ₩208,433 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,207 | ₩209,354 | ₩207,979 | ₩209,031 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,387 | ₩209,714 | ₩209,114 | ₩209,182 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,286 | ₩209,541 | ₩208,286 | ₩209,047 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,485 | ₩208,166 | ₩206,937 | ₩208,005 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,473 | ₩208,606 | ₩206,657 | ₩208,539 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,334 | ₩206,924 | ₩204,267 | ₩205,469 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,415 | ₩204,788 | ₩202,785 | ₩202,785 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,788 | ₩205,028 | ₩200,729 | ₩200,729 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,107 | ₩204,948 | ₩203,180 | ₩204,370 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩215,896 | ₩215,896 | ₩205,122 | ₩205,122 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,102 | ₩210,102 | ₩206,231 | ₩206,925 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,459 | ₩210,742 | ₩207,445 | ₩210,666 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,779 | ₩209,648 | ₩207,100 | ₩209,247 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,243 | ₩207,642 | ₩206,243 | ₩206,975 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,232 | ₩208,232 | ₩206,483 | ₩206,737 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,402 | ₩206,483 | ₩205,402 | ₩206,457 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩204,000 | ₩204,855 | ₩203,506 | ₩204,855 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,079 | ₩204,347 | ₩202,572 | ₩204,134 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩204,908 | ₩205,375 | ₩203,720 | ₩204,000 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩203,933 | ₩205,122 | ₩203,933 | ₩204,035 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,227 | ₩205,841 | ₩204,200 | ₩205,402 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,158 | ₩203,699 | ₩202,158 | ₩203,326 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,568 | ₩200,892 | ₩198,139 | ₩200,892 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩195,950 | ₩199,667 | ₩195,950 | ₩199,667 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩192,972 | ₩195,883 | ₩191,038 | ₩194,304 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,745 | ₩203,026 | ₩193,493 | ₩193,533 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,286 | ₩200,689 | ₩198,286 | ₩199,329 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,645 | ₩198,954 | ₩195,923 | ₩198,250 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,075 | ₩202,118 | ₩198,353 | ₩199,640 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,712 | ₩203,135 | ₩197,712 | ₩200,689 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,282 | ₩205,282 | ₩200,289 | ₩200,996 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,124 | ₩207,788 | ₩206,182 | ₩206,538 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,644 | ₩207,158 | ₩205,309 | ₩206,071 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,390 | ₩207,697 | ₩206,270 | ₩207,697 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,436 | ₩203,454 | ₩198,412 | ₩203,413 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,669 | ₩205,669 | ₩202,225 | ₩202,732 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,707 | ₩206,737 | ₩203,707 | ₩205,697 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,534 | ₩206,030 | ₩204,130 | ₩204,130 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,259 | ₩208,259 | ₩206,414 | ₩207,976 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,636 | ₩207,773 | ₩206,154 | ₩207,270 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,776 | ₩207,698 | ₩205,497 | ₩205,497 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,075 | ₩209,633 | ₩208,264 | ₩208,630 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,793 | ₩208,793 | ₩207,228 | ₩207,426 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,580 | ₩208,580 | ₩207,098 | ₩208,307 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,270 | ₩206,657 | ₩205,856 | ₩205,856 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,676 | ₩203,612 | ₩200,676 | ₩203,361 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,520 | ₩203,520 | ₩199,063 | ₩200,707 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,147 | ₩204,147 | ₩203,186 | ₩203,486 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,506 | ₩204,366 | ₩203,186 | ₩204,062 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,731 | ₩202,490 | ₩201,664 | ₩202,490 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,482 | ₩205,803 | ₩202,708 | ₩202,708 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,524 | ₩206,524 | ₩204,585 | ₩204,585 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩201,864 | ₩204,868 | ₩200,323 | ₩203,458 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩202,959 | ₩204,681 | ₩202,839 | ₩204,561 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,804 | ₩206,897 | ₩200,076 | ₩200,076 | -3.25% | 6.1천 |
|---|